Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 12.58 | 13.80 | 12.40 | 12.90 | 41,691 | +0.29(+2.32%) |
Apr 28, 2022 | 12.49 | 12.80 | 12.00 | 12.61 | 35,017 | +0.31(+2.49%) |
Apr 27, 2022 | 12.20 | 12.60 | 12.00 | 12.30 | 29,579 | -0.03(-0.23%) |
Apr 26, 2022 | 13.56 | 13.56 | 12.30 | 12.33 | 45,145 | -0.67(-5.17%) |
Apr 25, 2022 | 12.60 | 13.86 | 12.42 | 13.00 | 78,237 | +0.18(+1.40%) |
Apr 22, 2022 | 12.80 | 14.39 | 12.24 | 12.82 | 138,733 | -0.02(-0.19%) |
Apr 21, 2022 | 13.98 | 14.00 | 12.84 | 12.84 | 60,632 | -1.20(-8.52%) |
Apr 20, 2022 | 15.40 | 15.40 | 13.68 | 14.04 | 229,140 | -1.91(-11.97%) |
Apr 19, 2022 | 20.80 | 21.00 | 15.20 | 15.95 | 1,838,771 | -2.32(-12.68%) |
Apr 18, 2022 | 19.20 | 19.39 | 17.68 | 18.27 | 8,222 | -0.41(-2.22%) |
Apr 14, 2022 | 20.20 | 20.23 | 18.60 | 18.68 | 6,673 | -1.24(-6.22%) |
Apr 13, 2022 | 18.02 | 20.40 | 18.02 | 19.92 | 32,357 | +2.19(+12.34%) |
Apr 12, 2022 | 17.60 | 18.20 | 17.60 | 17.73 | 12,443 | -0.59(-3.24%) |
Apr 11, 2022 | 19.60 | 20.02 | 17.00 | 18.33 | 34,611 | -1.67(-8.37%) |
Apr 08, 2022 | 20.00 | 20.60 | 19.80 | 20.00 | 6,953 | +0.20(+1.01%) |
Apr 07, 2022 | 20.40 | 20.80 | 19.60 | 19.80 | 11,159 | -0.60(-2.94%) |
Apr 06, 2022 | 21.00 | 21.00 | 20.20 | 20.40 | 10,419 | -0.60(-2.86%) |
Apr 05, 2022 | 21.80 | 22.00 | 21.00 | 21.00 | 12,064 | -0.60(-2.78%) |
Apr 04, 2022 | 22.00 | 22.20 | 21.20 | 21.60 | 11,641 | +0.40(+1.89%) |
Apr 01, 2022 | 22.20 | 22.40 | 21.20 | 21.20 | 14,529 | -0.40(-1.85%) |
Mar 31, 2022 | 22.00 | 22.40 | 21.40 | 21.60 | 11,453 | -0.60(-2.70%) |
Mar 30, 2022 | 22.00 | 22.80 | 21.90 | 22.20 | 8,067 | +0.00(+0.00%) |
Mar 29, 2022 | 22.20 | 23.20 | 22.20 | 22.20 | 9,253 | -0.20(-0.89%) |
Mar 28, 2022 | 22.80 | 23.00 | 22.00 | 22.40 | 6,383 | -0.20(-0.88%) |
Mar 25, 2022 | 22.80 | 23.00 | 22.40 | 22.60 | 7,790 | -0.20(-0.88%) |
Mar 24, 2022 | 22.40 | 22.80 | 22.35 | 22.80 | 4,166 | +0.60(+2.70%) |
Mar 23, 2022 | 22.80 | 23.20 | 21.80 | 22.20 | 13,893 | -0.60(-2.63%) |
Mar 22, 2022 | 22.40 | 23.20 | 22.40 | 22.80 | 8,249 | +0.40(+1.79%) |
Mar 21, 2022 | 23.00 | 23.40 | 22.20 | 22.40 | 8,207 | -0.80(-3.45%) |
Mar 18, 2022 | 22.00 | 23.40 | 22.00 | 23.20 | 9,259 | +1.20(+5.45%) |
Mar 17, 2022 | 21.80 | 22.60 | 21.80 | 22.00 | 5,400 | +0.20(+0.92%) |
Mar 16, 2022 | 22.00 | 22.60 | 21.60 | 21.80 | 7,919 | +0.00(+0.00%) |
Mar 15, 2022 | 22.00 | 22.40 | 21.40 | 21.80 | 8,126 | -0.20(-0.91%) |
Mar 14, 2022 | 23.00 | 23.40 | 21.20 | 22.00 | 9,370 | -1.00(-4.35%) |
Mar 11, 2022 | 23.60 | 23.80 | 22.80 | 23.00 | 4,587 | -0.60(-2.54%) |
Mar 10, 2022 | 23.00 | 23.60 | 23.00 | 23.60 | 3,122 | +0.00(+0.00%) |
Mar 09, 2022 | 23.00 | 23.60 | 22.80 | 23.60 | 7,538 | +1.40(+6.31%) |
Mar 08, 2022 | 22.80 | 23.20 | 22.20 | 22.20 | 7,375 | -0.60(-2.63%) |
Mar 07, 2022 | 23.00 | 24.00 | 22.20 | 22.80 | 19,208 | -0.20(-0.87%) |
Mar 04, 2022 | 23.80 | 24.20 | 23.00 | 23.00 | 8,089 | -1.40(-5.74%) |
Mar 03, 2022 | 23.40 | 24.80 | 23.20 | 24.40 | 12,122 | -1.40(-5.43%) |
Mar 02, 2022 | 25.00 | 26.80 | 24.60 | 25.80 | 9,165 | +1.40(+5.74%) |
Mar 01, 2022 | 24.60 | 26.00 | 24.40 | 24.40 | 4,315 | -0.80(-3.17%) |
Feb 28, 2022 | 23.80 | 25.40 | 23.75 | 25.20 | 4,060 | +0.60(+2.44%) |
Feb 25, 2022 | 26.00 | 25.20 | 24.20 | 24.60 | 4,818 | -1.00(-3.91%) |
Feb 24, 2022 | 22.40 | 26.00 | 22.20 | 25.60 | 16,919 | +2.60(+11.30%) |
Feb 23, 2022 | 25.40 | 25.40 | 23.00 | 23.00 | 11,931 | -2.00(-8.00%) |
Feb 22, 2022 | 25.20 | 26.20 | 24.20 | 25.00 | 9,824 | -1.40(-5.30%) |
Feb 18, 2022 | 26.40 | 0 | -0.80(-2.94%) | |||
Feb 17, 2022 | 27.00 | 29.00 | 27.00 | 27.20 | 7,491 | -0.40(-1.45%) |
Feb 16, 2022 | 26.00 | 28.00 | 26.00 | 27.60 | 6,813 | +1.00(+3.76%) |
Feb 15, 2022 | 26.80 | 27.00 | 25.00 | 26.60 | 10,079 | +1.80(+7.26%) |
Feb 14, 2022 | 25.00 | 26.00 | 24.80 | 24.80 | 6,811 | -0.42(-1.67%) |
Feb 11, 2022 | 27.00 | 27.00 | 24.60 | 25.22 | 14,547 | -1.78(-6.59%) |
Feb 10, 2022 | 27.20 | 28.14 | 26.60 | 27.00 | 11,491 | -0.40(-1.46%) |
Feb 09, 2022 | 26.40 | 27.60 | 25.80 | 27.40 | 11,663 | +1.60(+6.20%) |
Feb 08, 2022 | 25.00 | 26.20 | 25.00 | 25.80 | 7,204 | +0.60(+2.38%) |
Feb 07, 2022 | 25.60 | 26.40 | 25.20 | 25.20 | 7,137 | -0.40(-1.56%) |
Feb 04, 2022 | 24.80 | 26.00 | 24.20 | 25.60 | 12,520 | +1.20(+4.92%) |
Feb 03, 2022 | 25.80 | 24.40 | 24.40 | 5,424 | -1.60(-6.15%) | |
Feb 02, 2022 | 26.60 | 27.21 | 25.60 | 26.00 | 9,334 | -0.80(-2.99%) |
Feb 01, 2022 | 26.20 | 27.60 | 25.20 | 26.80 | 11,304 | +0.60(+2.29%) |
Jan 31, 2022 | 23.40 | 26.20 | 13,164 | +3.20(+13.91%) | ||
Jan 28, 2022 | 21.60 | 23.30 | 21.60 | 23.00 | 9,502 | +1.00(+4.55%) |
Jan 27, 2022 | 23.20 | 23.20 | 21.60 | 22.00 | 14,131 | -1.20(-5.17%) |
Jan 26, 2022 | 23.80 | 25.80 | 22.40 | 23.20 | 12,155 | -0.60(-2.52%) |
Jan 25, 2022 | 22.20 | 24.40 | 22.20 | 23.80 | 6,356 | +0.20(+0.85%) |
Jan 24, 2022 | 23.80 | 24.00 | 21.20 | 23.60 | 15,164 | -0.80(-3.28%) |
Jan 21, 2022 | 25.00 | 25.18 | 23.60 | 24.40 | 14,887 | -0.80(-3.17%) |
Jan 20, 2022 | 24.80 | 26.20 | 24.40 | 25.20 | 10,359 | +0.40(+1.61%) |
Jan 19, 2022 | 25.80 | 25.80 | 24.40 | 24.80 | 10,332 | -0.80(-3.13%) |
Jan 18, 2022 | 26.40 | 26.72 | 25.40 | 25.60 | 6,840 | -1.40(-5.19%) |
Jan 14, 2022 | 27.00 | 0 | +0.00(+0.00%) | |||
Jan 13, 2022 | 28.20 | 28.61 | 27.00 | 27.00 | 11,096 | -1.20(-4.26%) |
Jan 12, 2022 | 29.00 | 29.56 | 27.80 | 28.20 | 4,299 | -0.60(-2.08%) |
Jan 11, 2022 | 27.80 | 29.00 | 27.80 | 28.80 | 4,779 | +1.00(+3.60%) |
Jan 10, 2022 | 27.60 | 28.00 | 27.00 | 27.80 | 9,608 | +0.20(+0.72%) |
Jan 07, 2022 | 28.40 | 29.20 | 27.20 | 27.60 | 10,513 | -0.80(-2.82%) |
Jan 06, 2022 | 29.40 | 29.60 | 28.00 | 28.40 | 9,192 | -1.00(-3.40%) |
Jan 05, 2022 | 30.60 | 30.80 | 29.20 | 29.40 | 5,640 | -1.20(-3.92%) |
Jan 04, 2022 | 31.60 | 31.80 | 30.00 | 30.60 | 13,760 | -0.40(-1.29%) |
Jan 03, 2022 | 27.40 | 31.00 | 27.40 | 31.00 | 15,058 | +4.00(+14.81%) |
Dec 31, 2021 | 27.40 | 28.88 | 26.61 | 27.00 | 30,744 | -0.40(-1.46%) |
Dec 30, 2021 | 27.00 | 29.00 | 27.00 | 27.40 | 31,385 | +0.40(+1.48%) |
Dec 29, 2021 | 27.80 | 28.00 | 26.40 | 27.00 | 40,024 | -0.60(-2.17%) |
Dec 28, 2021 | 29.60 | 29.60 | 27.60 | 27.60 | 30,222 | -2.00(-6.76%) |
Dec 27, 2021 | 30.00 | 30.40 | 29.40 | 29.60 | 22,393 | -0.80(-2.63%) |
Dec 23, 2021 | 31.00 | 31.00 | 29.70 | 30.40 | 20,787 | +0.00(+0.00%) |
Dec 22, 2021 | 32.20 | 32.20 | 29.70 | 30.40 | 42,547 | -1.60(-5.00%) |
Dec 21, 2021 | 31.40 | 33.23 | 31.40 | 32.00 | 19,943 | +0.60(+1.91%) |
Dec 20, 2021 | 31.20 | 33.00 | 30.90 | 31.40 | 21,626 | -0.60(-1.88%) |
Dec 17, 2021 | 30.40 | 32.76 | 29.60 | 32.00 | 34,480 | +1.20(+3.90%) |
Dec 16, 2021 | 32.00 | 32.16 | 30.60 | 30.80 | 16,176 | -0.80(-2.53%) |
Dec 15, 2021 | 33.20 | 33.74 | 31.20 | 31.60 | 30,825 | -1.80(-5.39%) |
Dec 14, 2021 | 33.00 | 35.60 | 31.60 | 33.40 | 47,943 | -0.20(-0.60%) |
Dec 13, 2021 | 34.00 | 34.17 | 31.40 | 33.60 | 73,480 | -0.60(-1.75%) |
Dec 10, 2021 | 35.80 | 36.20 | 33.80 | 34.20 | 21,950 | -1.20(-3.39%) |
Dec 09, 2021 | 37.40 | 38.20 | 35.40 | 35.40 | 20,305 | -1.80(-4.84%) |
Dec 08, 2021 | 40.00 | 40.20 | 37.00 | 37.20 | 47,004 | -3.40(-8.37%) |
Dec 07, 2021 | 39.00 | 48.00 | 39.00 | 40.60 | 224,266 | +2.40(+6.28%) |
Dec 06, 2021 | 35.60 | 38.77 | 34.20 | 38.20 | 27,776 | +2.20(+6.11%) |
Dec 03, 2021 | 36.80 | 36.80 | 35.00 | 36.00 | 21,437 | -1.00(-2.70%) |
Dec 02, 2021 | 36.40 | 37.60 | 35.40 | 37.00 | 21,221 | -0.20(-0.54%) |
Dec 01, 2021 | 40.00 | 40.40 | 36.60 | 37.20 | 15,345 | -2.00(-5.10%) |
Nov 30, 2021 | 39.20 | 41.00 | 37.40 | 39.20 | 21,902 | +0.00(+0.00%) |
Nov 29, 2021 | 40.00 | 40.20 | 38.40 | 39.20 | 13,590 | +0.00(+0.00%) |
Nov 26, 2021 | 37.60 | 39.20 | 37.40 | 39.20 | 10,220 | +0.20(+0.51%) |
Nov 24, 2021 | 36.20 | 40.50 | 35.90 | 39.00 | 29,007 | +1.80(+4.84%) |
Nov 23, 2021 | 41.80 | 41.80 | 36.20 | 37.20 | 97,366 | -1.80(-4.62%) |
Nov 22, 2021 | 40.80 | 41.00 | 38.40 | 39.00 | 19,580 | -1.40(-3.47%) |
Nov 19, 2021 | 39.60 | 41.00 | 39.20 | 40.40 | 14,247 | +0.80(+2.02%) |
Nov 18, 2021 | 42.80 | 42.80 | 39.40 | 39.60 | 24,409 | -3.00(-7.04%) |
Nov 17, 2021 | 43.80 | 44.60 | 41.60 | 42.60 | 27,405 | -1.60(-3.62%) |
Nov 16, 2021 | 47.40 | 48.00 | 43.80 | 44.20 | 31,829 | -4.80(-9.80%) |
Nov 15, 2021 | 49.80 | 50.80 | 48.40 | 49.00 | 18,548 | -0.40(-0.81%) |
Nov 12, 2021 | 48.60 | 49.60 | 47.50 | 49.40 | 15,401 | +1.00(+2.07%) |
Nov 11, 2021 | 47.60 | 48.80 | 47.20 | 48.40 | 7,729 | +0.80(+1.68%) |
Nov 10, 2021 | 49.60 | 47.40 | 47.60 | 24,346 | -2.40(-4.80%) | |
Nov 09, 2021 | 50.40 | 51.00 | 47.20 | 50.00 | 40,165 | -0.60(-1.19%) |
Nov 08, 2021 | 52.00 | 52.00 | 50.41 | 50.60 | 10,633 | -1.00(-1.94%) |
Nov 05, 2021 | 52.20 | 52.80 | 51.00 | 51.60 | 12,453 | +0.60(+1.18%) |
Nov 04, 2021 | 51.60 | 52.30 | 50.80 | 51.00 | 13,553 | +0.00(+0.00%) |
Nov 03, 2021 | 51.00 | 52.40 | 50.80 | 51.00 | 23,290 | +0.00(+0.00%) |
Nov 02, 2021 | 52.00 | 52.20 | 50.40 | 51.00 | 15,168 | -0.60(-1.16%) |
Nov 01, 2021 | 50.60 | 53.54 | 49.80 | 51.60 | 21,015 | +1.80(+3.61%) |
Oct 29, 2021 | 49.20 | 52.00 | 48.85 | 49.80 | 12,832 | +0.60(+1.22%) |
Oct 28, 2021 | 48.00 | 50.20 | 47.60 | 49.20 | 12,961 | +1.60(+3.36%) |
Oct 27, 2021 | 47.00 | 48.60 | 46.20 | 47.60 | 12,878 | +0.00(+0.00%) |
Oct 26, 2021 | 49.60 | 47.60 | 14,231 | -1.80(-3.64%) | ||
Oct 25, 2021 | 49.60 | 50.00 | 48.40 | 49.40 | 10,669 | +0.20(+0.41%) |
Oct 22, 2021 | 51.60 | 51.60 | 47.80 | 49.20 | 17,320 | -2.00(-3.91%) |
Oct 21, 2021 | 51.80 | 53.10 | 51.00 | 51.20 | 9,120 | -0.80(-1.54%) |
Oct 20, 2021 | 52.00 | 53.40 | 52.00 | 52.00 | 6,779 | -0.20(-0.38%) |
Oct 19, 2021 | 50.80 | 52.40 | 50.60 | 52.20 | 9,991 | +1.40(+2.76%) |
Oct 18, 2021 | 53.00 | 53.00 | 50.40 | 50.80 | 13,813 | -2.20(-4.15%) |
Oct 15, 2021 | 54.20 | 54.40 | 52.40 | 53.00 | 5,944 | -0.40(-0.75%) |
Oct 14, 2021 | 54.80 | 55.60 | 53.40 | 53.40 | 8,569 | +0.00(+0.00%) |
Oct 13, 2021 | 52.60 | 55.40 | 52.45 | 53.40 | 12,962 | +0.80(+1.52%) |
Oct 12, 2021 | 53.20 | 54.20 | 52.40 | 52.60 | 7,495 | -0.40(-0.75%) |
Oct 11, 2021 | 54.40 | 55.00 | 53.00 | 53.00 | 7,467 | -1.00(-1.85%) |
Oct 08, 2021 | 55.00 | 55.20 | 54.00 | 54.00 | 5,930 | -0.80(-1.46%) |
Oct 07, 2021 | 55.60 | 56.25 | 54.38 | 54.80 | 7,336 | +0.00(+0.00%) |
Oct 06, 2021 | 54.40 | 55.40 | 53.20 | 54.80 | 10,486 | +0.00(+0.00%) |
Oct 05, 2021 | 55.60 | 56.40 | 54.60 | 54.80 | 13,640 | -0.80(-1.44%) |
Oct 04, 2021 | 58.40 | 58.60 | 55.40 | 55.60 | 11,066 | -3.40(-5.76%) |
Oct 01, 2021 | 57.80 | 59.80 | 57.00 | 59.00 | 13,702 | +1.40(+2.43%) |
Sep 30, 2021 | 55.60 | 59.40 | 54.40 | 57.60 | 17,198 | +2.00(+3.60%) |
Sep 29, 2021 | 57.80 | 59.00 | 54.40 | 55.60 | 30,066 | -1.60(-2.80%) |
Sep 28, 2021 | 60.80 | 61.20 | 57.20 | 57.20 | 30,895 | -5.20(-8.33%) |
Sep 27, 2021 | 60.80 | 65.80 | 60.03 | 62.40 | 42,203 | +3.00(+5.05%) |
Sep 24, 2021 | 60.80 | 60.80 | 59.00 | 59.40 | 10,337 | -0.80(-1.33%) |
Sep 23, 2021 | 56.40 | 61.41 | 56.00 | 60.20 | 29,751 | +4.20(+7.50%) |
Sep 22, 2021 | 57.00 | 58.40 | 55.80 | 56.00 | 33,640 | -0.80(-1.41%) |
Sep 21, 2021 | 60.00 | 60.44 | 56.60 | 56.80 | 30,813 | -3.20(-5.33%) |
Sep 20, 2021 | 61.20 | 62.40 | 59.60 | 60.00 | 19,487 | -2.60(-4.15%) |
Sep 17, 2021 | 61.00 | 63.00 | 60.60 | 62.60 | 33,102 | +2.00(+3.30%) |
Sep 16, 2021 | 61.40 | 61.40 | 60.40 | 60.60 | 14,719 | -0.20(-0.33%) |
Sep 15, 2021 | 62.00 | 63.60 | 60.60 | 60.80 | 27,175 | -0.80(-1.30%) |
Sep 14, 2021 | 65.80 | 67.00 | 60.60 | 61.60 | 18,285 | -3.60(-5.52%) |
Sep 13, 2021 | 66.00 | 66.60 | 63.20 | 65.20 | 21,738 | -0.60(-0.91%) |
Sep 10, 2021 | 67.80 | 67.80 | 65.40 | 65.80 | 13,009 | -1.20(-1.79%) |
Sep 09, 2021 | 69.40 | 69.50 | 66.60 | 67.00 | 23,801 | -2.20(-3.18%) |
Sep 08, 2021 | 71.80 | 71.80 | 69.20 | 69.20 | 15,809 | -2.80(-3.89%) |
Sep 07, 2021 | 74.20 | 74.62 | 70.40 | 72.00 | 31,752 | -2.00(-2.70%) |
Sep 03, 2021 | 76.80 | 76.80 | 72.60 | 74.00 | 29,305 | -2.60(-3.39%) |
Sep 02, 2021 | 76.60 | 77.80 | 75.60 | 76.60 | 10,154 | +0.00(+0.00%) |
Sep 01, 2021 | 76.40 | 77.80 | 74.60 | 76.60 | 14,197 | +0.60(+0.79%) |
Aug 31, 2021 | 74.00 | 76.00 | 74.00 | 76.00 | 15,628 | +2.20(+2.98%) |
Aug 30, 2021 | 74.00 | 74.80 | 72.00 | 73.80 | 14,399 | +0.60(+0.82%) |
Aug 27, 2021 | 71.40 | 74.88 | 71.40 | 73.20 | 14,537 | +1.60(+2.23%) |
Aug 26, 2021 | 73.60 | 75.90 | 71.20 | 71.60 | 12,983 | -1.40(-1.92%) |
Aug 25, 2021 | 72.00 | 73.76 | 71.20 | 73.00 | 7,808 | +1.00(+1.39%) |
Aug 24, 2021 | 68.80 | 73.60 | 68.60 | 72.00 | 16,148 | +3.00(+4.35%) |
Aug 23, 2021 | 69.00 | 70.40 | 67.50 | 69.00 | 19,945 | +0.60(+0.88%) |
Aug 20, 2021 | 67.20 | 68.80 | 66.40 | 68.40 | 14,965 | +1.20(+1.79%) |
Aug 19, 2021 | 69.20 | 69.60 | 66.80 | 67.20 | 15,251 | -2.40(-3.45%) |
Aug 18, 2021 | 68.60 | 70.50 | 67.20 | 69.60 | 15,959 | +1.00(+1.46%) |
Aug 17, 2021 | 65.60 | 69.70 | 65.20 | 68.60 | 16,295 | +2.60(+3.94%) |
Aug 16, 2021 | 70.80 | 70.80 | 66.00 | 66.00 | 27,033 | -3.20(-4.62%) |
Aug 13, 2021 | 72.00 | 72.21 | 69.20 | 69.20 | 18,774 | -2.80(-3.89%) |
Aug 12, 2021 | 76.20 | 77.00 | 71.40 | 72.00 | 32,610 | -4.80(-6.25%) |
Aug 11, 2021 | 78.00 | 78.00 | 75.80 | 76.80 | 9,124 | -0.60(-0.78%) |
Aug 10, 2021 | 79.80 | 80.34 | 76.20 | 77.40 | 14,766 | -2.20(-2.76%) |
Aug 09, 2021 | 77.60 | 79.80 | 76.60 | 79.60 | 10,675 | +1.60(+2.05%) |
Aug 06, 2021 | 78.00 | 78.40 | 76.01 | 78.00 | 15,715 | -0.80(-1.02%) |
Aug 05, 2021 | 77.00 | 78.80 | 76.00 | 78.80 | 16,493 | +2.20(+2.87%) |
Aug 04, 2021 | 78.00 | 78.20 | 75.20 | 76.60 | 26,347 | -1.20(-1.54%) |
Aug 03, 2021 | 80.40 | 81.00 | 76.80 | 77.80 | 22,084 | -2.60(-3.23%) |
Aug 02, 2021 | 80.40 | 80.70 | 78.40 | 80.40 | 13,434 | +1.00(+1.26%) |
Jul 30, 2021 | 80.20 | 80.97 | 78.20 | 79.40 | 13,129 | -0.80(-1.00%) |
Jul 29, 2021 | 83.40 | 83.60 | 80.20 | 80.20 | 11,629 | -2.60(-3.14%) |
Jul 28, 2021 | 82.40 | 84.20 | 80.43 | 82.80 | 14,049 | +0.60(+0.73%) |
Jul 27, 2021 | 82.40 | 83.38 | 77.20 | 82.20 | 43,501 | +2.20(+2.75%) |
Jul 26, 2021 | 81.40 | 84.00 | 79.60 | 80.00 | 19,473 | -2.00(-2.44%) |
Jul 23, 2021 | 84.20 | 84.20 | 81.00 | 82.00 | 15,835 | -2.20(-2.61%) |
Jul 22, 2021 | 87.20 | 87.30 | 83.60 | 84.20 | 14,595 | -3.60(-4.10%) |
Jul 21, 2021 | 84.80 | 88.40 | 84.50 | 87.80 | 17,190 | +2.40(+2.81%) |
Jul 20, 2021 | 83.80 | 86.80 | 81.48 | 85.40 | 28,320 | +2.00(+2.40%) |
Jul 19, 2021 | 84.00 | 84.80 | 80.20 | 83.40 | 38,004 | -1.40(-1.65%) |
Jul 16, 2021 | 88.40 | 88.40 | 84.20 | 84.80 | 17,903 | -1.20(-1.40%) |
Jul 15, 2021 | 87.40 | 87.80 | 84.80 | 86.00 | 21,009 | -2.00(-2.27%) |
Jul 14, 2021 | 92.00 | 92.20 | 87.59 | 88.00 | 20,580 | -3.00(-3.30%) |
Jul 13, 2021 | 96.20 | 96.80 | 90.80 | 91.00 | 17,244 | -5.20(-5.41%) |
Jul 12, 2021 | 95.60 | 98.20 | 94.28 | 96.20 | 23,258 | +0.40(+0.42%) |
Jul 09, 2021 | 95.60 | 95.80 | 90.10 | 95.80 | 25,957 | +5.00(+5.51%) |
Jul 08, 2021 | 90.60 | 92.20 | 88.80 | 90.80 | 29,384 | -2.40(-2.58%) |
Jul 07, 2021 | 95.60 | 96.40 | 92.20 | 93.20 | 35,996 | -2.80(-2.92%) |
Jul 06, 2021 | 99.00 | 99.00 | 95.20 | 96.00 | 47,221 | -3.00(-3.03%) |
Jul 02, 2021 | 102.80 | 102.80 | 97.20 | 99.00 | 56,636 | -3.40(-3.32%) |
Jul 01, 2021 | 102.20 | 103.80 | 100.20 | 102.40 | 31,582 | +2.20(+2.20%) |
Jun 30, 2021 | 102.00 | 102.40 | 100.20 | 100.20 | 34,782 | -1.80(-1.76%) |
Jun 29, 2021 | 103.80 | 105.10 | 101.60 | 102.00 | 36,897 | -1.80(-1.73%) |
Jun 28, 2021 | 106.20 | 107.60 | 102.60 | 103.80 | 42,605 | -0.60(-0.57%) |
Jun 25, 2021 | 110.00 | 111.60 | 103.40 | 104.40 | 216,316 | -5.20(-4.74%) |
Jun 24, 2021 | 113.00 | 114.00 | 107.60 | 109.60 | 51,086 | -3.40(-3.01%) |
Jun 23, 2021 | 111.00 | 115.00 | 111.00 | 113.00 | 64,513 | +1.20(+1.07%) |
Jun 22, 2021 | 110.80 | 112.00 | 104.20 | 111.80 | 115,816 | -0.80(-0.71%) |
Jun 21, 2021 | 101.20 | 119.40 | 101.00 | 112.60 | 535,764 | +18.00(+19.03%) |
Jun 18, 2021 | 99.80 | 99.80 | 94.60 | 94.60 | 61,404 | -5.00(-5.02%) |
Jun 17, 2021 | 101.80 | 103.20 | 99.20 | 99.60 | 38,216 | -1.80(-1.78%) |
Jun 16, 2021 | 101.80 | 103.37 | 98.40 | 101.40 | 60,641 | -1.80(-1.74%) |
Jun 15, 2021 | 106.40 | 106.41 | 101.20 | 103.20 | 53,158 | -3.40(-3.19%) |
Jun 14, 2021 | 108.00 | 109.02 | 105.00 | 106.60 | 45,969 | -2.20(-2.02%) |
Jun 11, 2021 | 108.80 | 112.00 | 106.80 | 108.80 | 99,196 | +2.60(+2.45%) |
Jun 10, 2021 | 108.40 | 108.80 | 104.20 | 106.20 | 67,616 | -1.80(-1.67%) |
Jun 09, 2021 | 109.80 | 111.60 | 106.80 | 108.00 | 88,575 | -2.20(-2.00%) |
Jun 08, 2021 | 123.00 | 122.98 | 107.20 | 110.20 | 347,834 | +2.80(+2.61%) |
Jun 07, 2021 | 106.00 | 109.80 | 104.80 | 107.40 | 21,891 | +1.00(+0.94%) |
Jun 04, 2021 | 104.80 | 107.00 | 103.00 | 106.40 | 12,311 | +2.20(+2.11%) |
Jun 03, 2021 | 102.60 | 105.00 | 102.60 | 104.20 | 10,279 | -0.40(-0.38%) |
Jun 02, 2021 | 105.60 | 105.70 | 101.50 | 104.60 | 21,744 | -1.20(-1.13%) |
Jun 01, 2021 | 101.60 | 106.60 | 101.40 | 105.80 | 27,439 | +4.20(+4.13%) |
May 28, 2021 | 102.60 | 104.20 | 101.00 | 101.60 | 14,730 | -0.40(-0.39%) |
May 27, 2021 | 98.60 | 104.00 | 97.80 | 102.00 | 23,325 | +3.40(+3.45%) |
May 26, 2021 | 98.40 | 100.00 | 97.60 | 98.60 | 19,848 | +0.40(+0.41%) |
May 25, 2021 | 105.20 | 105.60 | 97.20 | 98.20 | 35,520 | -6.40(-6.12%) |
May 24, 2021 | 112.80 | 113.00 | 104.60 | 104.60 | 19,862 | -8.60(-7.60%) |
May 21, 2021 | 112.00 | 114.60 | 110.20 | 113.20 | 13,962 | +2.20(+1.98%) |
May 20, 2021 | 110.20 | 111.80 | 108.40 | 111.00 | 13,673 | +0.40(+0.36%) |
May 19, 2021 | 106.80 | 110.60 | 106.80 | 110.60 | 12,134 | +2.00(+1.84%) |
May 18, 2021 | 106.60 | 113.80 | 105.60 | 108.60 | 27,943 | -3.60(-3.21%) |
May 17, 2021 | 108.20 | 112.60 | 106.40 | 112.20 | 20,150 | +4.50(+4.18%) |
May 14, 2021 | 104.20 | 109.40 | 103.00 | 107.70 | 15,319 | +3.30(+3.16%) |
May 13, 2021 | 106.40 | 112.00 | 103.60 | 104.40 | 24,368 | -1.70(-1.60%) |
May 12, 2021 | 109.20 | 111.20 | 105.00 | 106.10 | 34,259 | -2.50(-2.30%) |
May 11, 2021 | 103.00 | 112.60 | 101.80 | 108.60 | 31,421 | +1.60(+1.50%) |
May 10, 2021 | 116.00 | 116.50 | 106.80 | 107.00 | 40,544 | -7.80(-6.79%) |
May 07, 2021 | 117.20 | 119.60 | 113.00 | 114.80 | 22,938 | -2.40(-2.05%) |
May 06, 2021 | 118.00 | 118.40 | 114.40 | 117.20 | 20,224 | -0.80(-0.68%) |
May 05, 2021 | 123.60 | 123.80 | 116.60 | 118.00 | 32,855 | -4.20(-3.44%) |
May 04, 2021 | 126.00 | 127.80 | 120.20 | 122.20 | 28,376 | -3.80(-3.02%) |